Citigold Corporation Limited (CTO.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0080

+0.0010

(+14.29%)

As of 11:34AM AEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	192,868
May 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,160,000
May 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	705,562
May 20, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	471,293
May 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,294,016
May 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
May 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	168,512
May 14, 2024	0.0070	0.0080	0.0060	0.0070	0.0070	4,471,968
May 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2
May 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
May 08, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	150,717
May 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,222,899
May 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,583,447
May 03, 2024	0.0050	0.0060	0.0040	0.0060	0.0060	3,542,692
May 02, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 01, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	600,000
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	89,583
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,505,618
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,819,858
Apr 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	357,918
Apr 16, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,658,437
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,822,218
Apr 11, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,757,709
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	27,021
Apr 09, 2024	0.0060	0.0070	0.0050	0.0050	0.0050	6,825,590
Apr 08, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	6,827,470
Apr 05, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,250,000
Apr 04, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	254,523
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,000,000
Apr 02, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	3,500,000
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	150,000
Mar 26, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	128,400
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 22, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	1,199,990
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	3,039,074
Mar 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	240,000
Mar 13, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	2,528,939
Mar 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,800,000
Mar 11, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,796,825
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
Mar 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Mar 05, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,962,224
Mar 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	9,137
Mar 01, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	3,000,110
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
Feb 28, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,142,000
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	370,000
Feb 23, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	197,563
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	60,000
Feb 21, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	3,000,000
Feb 20, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	30
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	767,543
Feb 16, 2024	0.0045	0.0050	0.0045	0.0045	0.0045	920,507
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	6,361,577
Feb 12, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	487,030
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	238,122
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	31,000
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,339,119
Feb 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
Feb 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 30, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,713,124
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 24, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	237,530
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	283,500
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,212,003
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	829,000
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	9,090
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,475,000
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,785
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	62,500
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	982
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	456,567
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	526,656
Jan 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
Dec 29, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7307+0.0001(+0.02%)

CRUDE OIL76.94-0.63(-0.81%)

Bitcoin CAD94,959.34-587.03(-0.61%)

Citigold Corporation Limited (CTO.AX)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7307
+0.0001(+0.02%)

CRUDE OIL
76.94
-0.63(-0.81%)

Bitcoin CAD
94,959.34
-587.03(-0.61%)